Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.810 5.821 5.766 5.814 14,630,647 +0.01(+0.13%)
Apr 27, 2012 5.825 5.832 5.767 5.807 18,805,366 +0.03(+0.57%)
Apr 26, 2012 5.713 5.800 5.694 5.774 24,300,440 +0.00(+0.00%)
Apr 25, 2012 5.869 5.941 5.738 5.774 29,112,032 -0.14(-2.33%)
Apr 24, 2012 5.919 5.974 5.887 5.912 24,045,406 +0.01(+0.25%)
Apr 23, 2012 5.814 5.907 5.771 5.898 31,288,646 -0.02(-0.31%)
Apr 20, 2012 5.956 5.995 5.908 5.916 14,722,433 +0.04(+0.68%)
Apr 19, 2012 5.883 5.945 5.816 5.876 16,750,988 -0.03(-0.49%)
Apr 18, 2012 5.869 5.959 5.829 5.905 27,115,640 -0.10(-1.63%)
Apr 17, 2012 6.061 6.079 5.968 6.003 21,273,400 -0.03(-0.54%)
Apr 16, 2012 6.101 6.106 5.974 6.035 16,635,570 -0.01(-0.18%)
Apr 13, 2012 6.170 6.177 6.024 6.046 17,570,616 -0.18(-2.86%)
Apr 12, 2012 6.133 6.253 6.119 6.224 20,880,554 +0.13(+2.14%)
Apr 11, 2012 6.130 6.191 6.075 6.093 24,222,576 +0.07(+1.08%)
Apr 10, 2012 6.112 6.126 5.923 6.028 32,539,902 -0.06(-0.95%)
Apr 09, 2012 6.024 6.097 6.021 6.086 18,021,574 -0.03(-0.53%)
Apr 05, 2012 6.093 6.191 6.046 6.119 28,622,072 -0.01(-0.18%)
Apr 04, 2012 6.253 6.253 6.130 6.130 41,147,080 -0.18(-2.82%)
Apr 03, 2012 6.380 6.435 6.279 6.308 19,705,468 -0.07(-1.03%)
Apr 02, 2012 6.312 6.402 6.297 6.373 26,539,802 +0.03(+0.51%)
Mar 30, 2012 6.395 6.417 6.268 6.341 19,260,176 -0.04(-0.57%)
Mar 29, 2012 6.334 6.384 6.250 6.377 19,666,904 -0.05(-0.73%)
Mar 28, 2012 6.544 6.544 6.388 6.424 19,285,820 -0.14(-2.10%)
Mar 27, 2012 6.587 6.660 6.547 6.562 12,256,644 -0.07(-1.09%)
Mar 26, 2012 6.616 6.649 6.565 6.634 11,950,817 +0.08(+1.27%)
Mar 23, 2012 6.464 6.569 6.428 6.551 20,385,704 +0.12(+1.80%)
Mar 22, 2012 6.428 6.464 6.341 6.435 28,788,356 -0.03(-0.50%)
Mar 21, 2012 6.464 6.504 6.410 6.468 20,303,684 -0.01(-0.11%)
Mar 20, 2012 6.478 6.498 6.435 6.475 23,323,290 -0.11(-1.60%)
Mar 19, 2012 6.616 6.681 6.573 6.580 16,113,858 -0.11(-1.63%)
Mar 16, 2012 6.678 6.728 6.663 6.689 12,671,499 +0.03(+0.49%)
Mar 15, 2012 6.555 6.667 6.533 6.656 17,016,256 +0.06(+0.93%)
Mar 14, 2012 6.609 6.634 6.515 6.594 17,666,736 -0.08(-1.14%)
Mar 13, 2012 6.529 6.681 6.518 6.670 19,123,260 +0.17(+2.68%)
Mar 12, 2012 6.518 6.522 6.413 6.497 16,259,582 -0.11(-1.70%)
Mar 09, 2012 6.565 6.656 6.551 6.609 19,363,106 +0.01(+0.11%)
Mar 08, 2012 6.558 6.616 6.547 6.602 23,233,840 +0.13(+2.02%)
Mar 07, 2012 6.388 6.491 6.366 6.471 27,102,336 +0.09(+1.42%)
Mar 06, 2012 6.457 6.478 6.344 6.381 19,401,184 -0.22(-3.35%)
Mar 05, 2012 6.689 6.699 6.573 6.602 13,119,301 -0.11(-1.62%)
Mar 02, 2012 6.725 6.812 6.698 6.710 23,830,704 -0.01(-0.17%)
Mar 01, 2012 6.642 6.765 6.635 6.722 18,998,610 +0.15(+2.32%)
Feb 29, 2012 6.602 6.685 6.504 6.570 23,385,504 -0.01(-0.11%)
Feb 28, 2012 6.522 6.591 6.480 6.577 23,498,732 +0.16(+2.43%)
Feb 27, 2012 6.410 6.465 6.370 6.421 22,800,688 -0.06(-0.95%)
Feb 24, 2012 6.472 6.512 6.428 6.483 14,022,405 +0.01(+0.17%)
Feb 23, 2012 6.544 6.551 6.443 6.472 19,549,906 -0.11(-1.60%)
Feb 22, 2012 6.660 6.675 6.519 6.577 20,289,390 -0.06(-0.93%)
Feb 21, 2012 6.664 6.664 6.548 6.638 19,778,620 +0.07(+1.10%)
Feb 17, 2012 6.548 6.573 6.504 6.566 18,330,792 +0.00(+0.00%)
Feb 16, 2012 6.360 6.566 6.345 6.566 21,653,122 +0.12(+1.80%)
Feb 15, 2012 6.559 6.577 6.417 6.450 30,951,710 -0.15(-2.30%)
Feb 14, 2012 6.584 6.602 6.512 6.602 23,343,718 -0.04(-0.60%)
Feb 13, 2012 6.617 6.646 6.582 6.642 26,094,738 +0.07(+1.12%)
Feb 10, 2012 6.525 6.568 6.492 6.568 20,440,492 -0.08(-1.14%)
Feb 09, 2012 6.681 6.713 6.586 6.644 28,023,094 -0.06(-0.92%)
Feb 08, 2012 6.746 6.782 6.664 6.706 19,866,162 -0.01(-0.22%)
Feb 07, 2012 6.706 6.756 6.605 6.720 20,597,084 +0.04(+0.54%)
Feb 06, 2012 6.662 6.704 6.634 6.684 12,330,993 -0.04(-0.59%)
Feb 03, 2012 6.673 6.731 6.641 6.724 22,682,834 +0.11(+1.64%)
Feb 02, 2012 6.565 6.655 6.529 6.615 22,179,862 +0.03(+0.38%)
Feb 01, 2012 6.475 6.616 6.446 6.590 48,873,508 +0.13(+1.96%)
Jan 31, 2012 6.536 6.594 6.446 6.464 40,606,076 -0.25(-3.72%)
Jan 30, 2012 6.681 6.724 6.594 6.713 23,640,510 -0.14(-2.11%)
Jan 27, 2012 6.815 6.903 6.804 6.858 26,232,634 +0.04(+0.64%)
Jan 26, 2012 6.858 6.901 6.740 6.815 29,069,872 -0.04(-0.58%)
Jan 25, 2012 6.674 6.871 6.619 6.854 17,664,118 +0.14(+2.10%)
Jan 24, 2012 6.547 6.724 6.525 6.713 22,902,778 +0.01(+0.22%)
Jan 23, 2012 6.598 6.710 6.572 6.699 22,013,560 +0.03(+0.43%)
Jan 20, 2012 6.634 6.670 6.581 6.670 20,300,352 +0.03(+0.38%)
Jan 19, 2012 6.551 6.652 6.540 6.645 43,652,424 +0.07(+0.99%)
Jan 18, 2012 6.388 6.583 6.381 6.580 20,012,250 +0.23(+3.64%)
Jan 17, 2012 6.489 6.529 6.341 6.348 27,568,988 +0.00(+0.00%)
Jan 13, 2012 6.326 6.381 6.276 6.348 20,112,712 -0.12(-1.90%)
Jan 12, 2012 6.449 6.489 6.413 6.471 17,925,930 +0.04(+0.56%)
Jan 11, 2012 6.352 6.446 6.337 6.435 12,344,032 +0.04(+0.62%)
Jan 10, 2012 6.420 6.496 6.390 6.395 25,901,590 +0.10(+1.55%)
Jan 09, 2012 6.232 6.308 6.200 6.298 24,476,708 +0.11(+1.75%)
Jan 06, 2012 6.185 6.218 6.117 6.189 19,943,872 +0.02(+0.29%)
Jan 05, 2012 6.099 6.182 5.987 6.171 22,362,198 -0.02(-0.29%)
Jan 04, 2012 6.138 6.238 6.138 6.189 11,981,279 +0.16(+2.69%)
Dec 30, 2011 5.951 6.063 5.951 6.027 7,628,275 +0.08(+1.28%)
Dec 29, 2011 5.893 5.951 5.886 5.951 9,390,075 +0.05(+0.86%)
Dec 28, 2011 5.983 5.991 5.855 5.900 15,620,798 -0.14(-2.33%)
Dec 27, 2011 6.009 6.041 5.983 6.041 14,099,808 -0.02(-0.30%)
Dec 23, 2011 6.088 6.110 6.012 6.059 15,743,935 +0.08(+1.33%)
Dec 21, 2011 5.980 6.001 5.886 5.980 30,759,878 +0.01(+0.24%)
Dec 20, 2011 5.962 6.059 5.936 5.965 33,537,114 +0.22(+3.84%)
Dec 19, 2011 5.777 5.846 5.723 5.745 30,678,584 -0.04(-0.62%)
Dec 16, 2011 5.832 5.861 5.716 5.781 29,174,120 +0.03(+0.50%)
Dec 15, 2011 5.904 5.933 5.732 5.752 20,028,586 -0.07(-1.24%)
Dec 14, 2011 5.918 5.933 5.803 5.824 18,928,626 -0.10(-1.77%)
Dec 13, 2011 6.045 6.077 5.864 5.929 20,045,224 -0.07(-1.12%)
Dec 12, 2011 5.986 6.000 5.890 5.996 23,414,606 -0.13(-2.08%)
Dec 09, 2011 6.007 6.155 6.007 6.124 15,398,353 +0.16(+2.61%)
Dec 08, 2011 6.025 6.110 5.929 5.968 26,804,356 -0.14(-2.32%)
Dec 07, 2011 6.099 6.187 6.064 6.110 29,729,524 -0.01(-0.23%)
Dec 06, 2011 6.099 6.194 6.010 6.124 20,332,588 -0.04(-0.57%)
Dec 05, 2011 6.230 6.242 6.117 6.159 30,855,198 +0.09(+1.52%)
Dec 02, 2011 6.141 6.184 5.986 6.067 28,417,666 +0.06(+0.93%)
Dec 01, 2011 5.990 6.103 5.930 6.011 37,846,952 +0.18(+3.03%)
Nov 30, 2011 5.866 5.993 5.756 5.834 44,686,796 +0.39(+7.14%)
Nov 29, 2011 5.498 5.590 5.435 5.445 16,182,813 -0.06(-1.03%)
Nov 28, 2011 5.516 5.551 5.452 5.502 20,971,688 +0.18(+3.46%)
Nov 25, 2011 5.237 5.378 5.230 5.318 17,795,538 +0.01(+0.20%)
Nov 23, 2011 5.424 5.459 5.279 5.307 33,652,344 -0.23(-4.15%)
Nov 22, 2011 5.615 5.636 5.512 5.537 36,461,568 -0.11(-2.00%)
Nov 21, 2011 5.718 5.739 5.588 5.650 46,637,452 -0.18(-3.09%)
Nov 18, 2011 6.032 6.032 5.799 5.831 38,599,740 -0.18(-3.06%)
Nov 17, 2011 6.223 6.230 5.933 6.015 25,124,978 -0.17(-2.74%)
Nov 16, 2011 6.181 6.319 6.152 6.184 18,296,512 -0.09(-1.41%)
Nov 15, 2011 6.184 6.322 6.159 6.273 12,630,554 +0.05(+0.85%)
Nov 14, 2011 6.290 6.336 6.205 6.220 16,569,688 -0.05(-0.79%)
Nov 11, 2011 6.209 6.306 6.190 6.269 14,725,238 +0.16(+2.54%)
Nov 10, 2011 6.283 6.304 6.057 6.114 18,819,586 -0.02(-0.35%)
Nov 09, 2011 6.181 6.237 6.099 6.135 27,016,820 -0.31(-4.88%)
Nov 08, 2011 6.347 6.460 6.304 6.449 18,254,282 +0.10(+1.50%)
Nov 07, 2011 6.343 6.382 6.283 6.354 16,280,048 +0.04(+0.56%)
Nov 04, 2011 6.301 6.340 6.167 6.319 18,562,968 -0.02(-0.33%)
Nov 03, 2011 6.467 6.488 6.329 6.340 37,986,040 -0.09(-1.44%)
Nov 02, 2011 6.407 6.480 6.344 6.432 17,445,146 +0.14(+2.25%)
Nov 01, 2011 6.072 6.369 6.043 6.291 36,279,108 -0.14(-2.20%)
Oct 31, 2011 6.549 6.582 6.432 6.432 25,658,300 -0.25(-3.75%)
Oct 28, 2011 6.581 6.718 6.556 6.683 27,772,150 +0.08(+1.18%)
Oct 27, 2011 6.531 6.754 6.393 6.605 75,541,504 +0.40(+6.43%)
Oct 26, 2011 6.195 6.227 5.969 6.206 36,489,552 +0.07(+1.21%)
Oct 25, 2011 6.206 6.206 5.962 6.132 36,132,244 -0.16(-2.47%)
Oct 24, 2011 6.012 6.308 6.008 6.287 31,707,044 +0.28(+4.59%)
Oct 21, 2011 5.909 6.026 5.877 6.012 26,451,878 +0.19(+3.34%)
Oct 20, 2011 5.814 5.868 5.635 5.817 20,783,516 -0.04(-0.66%)
Oct 19, 2011 5.909 5.973 5.782 5.856 29,836,302 -0.08(-1.31%)
Oct 18, 2011 5.768 5.987 5.676 5.934 24,520,626 +0.18(+3.07%)
Oct 17, 2011 5.845 5.863 5.741 5.757 16,393,703 -0.22(-3.61%)
Oct 14, 2011 5.948 5.987 5.881 5.973 16,813,412 +0.10(+1.68%)
Oct 13, 2011 5.867 5.906 5.729 5.874 24,235,522 -0.05(-0.78%)
Oct 12, 2011 5.800 6.040 5.796 5.920 26,721,200 +0.18(+3.14%)
Oct 11, 2011 5.672 5.814 5.619 5.739 31,336,514 +0.05(+0.93%)
Oct 10, 2011 5.563 5.725 5.556 5.686 26,504,256 +0.29(+5.44%)
Oct 07, 2011 5.619 5.671 5.351 5.393 27,485,874 -0.18(-3.17%)
Oct 06, 2011 5.503 5.573 5.421 5.570 38,289,228 +0.24(+4.51%)
Oct 05, 2011 5.248 5.354 5.172 5.329 28,855,588 +0.12(+2.24%)
Oct 04, 2011 5.026 5.227 4.941 5.213 42,131,108 +0.12(+2.42%)
Oct 03, 2011 5.213 5.284 5.082 5.089 41,167,396 -0.13(-2.57%)
Sep 30, 2011 5.354 5.376 5.109 5.224 54,291,956 -0.24(-4.40%)
Sep 29, 2011 5.503 5.577 5.347 5.464 36,052,244 +0.07(+1.24%)
Sep 28, 2011 5.513 5.609 5.383 5.397 31,633,948 -0.12(-2.18%)
Sep 27, 2011 5.482 5.623 5.480 5.517 39,132,264 +0.18(+3.44%)
Sep 26, 2011 5.270 5.333 5.121 5.333 47,819,180 +0.12(+2.23%)
Sep 23, 2011 5.213 5.298 5.127 5.217 44,610,576 +0.02(+0.48%)
Sep 22, 2011 5.234 5.379 5.118 5.192 44,175,516 -0.35(-6.25%)
Sep 21, 2011 5.722 5.771 5.538 5.538 48,527,888 -0.26(-4.45%)
Sep 20, 2011 5.814 5.895 5.757 5.796 15,327,381 -0.05(-0.85%)
Sep 19, 2011 5.796 5.870 5.768 5.845 21,038,276 -0.22(-3.55%)
Sep 16, 2011 6.078 6.110 5.962 6.061 21,637,484 +0.03(+0.47%)
Sep 15, 2011 6.025 6.089 5.951 6.033 18,010,676 +0.14(+2.34%)
Sep 14, 2011 5.870 5.951 5.686 5.895 23,589,216 +0.06(+0.97%)
Sep 13, 2011 5.941 5.941 5.732 5.838 23,871,338 -0.04(-0.60%)
Sep 12, 2011 5.923 5.987 5.686 5.874 34,870,020 -0.20(-3.26%)
Sep 09, 2011 6.174 6.177 6.004 6.071 31,218,562 -0.31(-4.87%)
Sep 08, 2011 6.396 6.478 6.350 6.382 16,951,220 -0.09(-1.42%)
Sep 07, 2011 6.382 6.474 6.329 6.474 15,757,828 +0.21(+3.33%)
Sep 06, 2011 5.923 6.273 5.651 6.266 34,569,596 -0.10(-1.61%)
Sep 02, 2011 6.467 6.559 6.297 6.368 39,943,072 -0.32(-4.76%)
Sep 01, 2011 6.492 6.746 6.453 6.686 66,092,008 +0.38(+6.11%)
Aug 31, 2011 6.213 6.337 6.175 6.302 25,481,630 +0.15(+2.41%)
Aug 30, 2011 6.040 6.189 6.016 6.153 18,921,216 +0.06(+0.93%)
Aug 29, 2011 6.058 6.104 5.980 6.097 20,495,654 +0.17(+2.86%)
Aug 26, 2011 5.853 5.987 5.737 5.927 29,152,420 +0.04(+0.72%)
Aug 25, 2011 6.047 6.069 5.837 5.885 34,592,404 -0.04(-0.60%)
Aug 24, 2011 5.857 5.984 5.776 5.920 23,917,028 +0.02(+0.30%)
Aug 23, 2011 5.769 5.908 5.606 5.903 36,986,792 +0.06(+1.09%)
Aug 22, 2011 5.938 5.973 5.737 5.839 34,029,408 +0.03(+0.55%)
Aug 19, 2011 5.878 6.002 5.783 5.807 28,562,294 -0.12(-1.97%)
Aug 18, 2011 5.991 6.019 5.804 5.924 37,600,444 -0.34(-5.41%)
Aug 17, 2011 6.157 6.273 6.136 6.263 23,486,972 +0.18(+3.02%)
Aug 16, 2011 6.055 6.122 5.947 6.079 24,255,902 -0.07(-1.20%)
Aug 15, 2011 6.125 6.175 6.097 6.153 29,919,702 +0.15(+2.47%)
Aug 12, 2011 6.019 6.099 5.878 6.005 24,085,530 +0.05(+0.83%)
Aug 11, 2011 5.829 6.023 5.698 5.956 38,015,076 +0.25(+4.46%)
Aug 10, 2011 5.825 5.963 5.638 5.702 62,555,380 -0.26(-4.38%)
Aug 09, 2011 5.952 5.966 5.601 5.963 44,410,172 +0.32(+5.76%)
Aug 08, 2011 5.952 6.040 5.567 5.638 58,623,788 -0.60(-9.57%)
Aug 05, 2011 6.319 6.393 5.922 6.235 61,917,580 +0.10(+1.67%)
Aug 04, 2011 6.326 6.355 6.044 6.132 61,568,684 -0.40(-6.06%)
Aug 03, 2011 6.517 6.549 6.358 6.528 44,128,304 -0.03(-0.43%)
Aug 02, 2011 6.743 6.750 6.524 6.556 33,216,918 -0.27(-3.89%)
Aug 01, 2011 6.909 6.922 6.705 6.821 26,758,486 +0.04(+0.52%)
Jul 29, 2011 6.687 6.863 6.634 6.786 36,752,944 +0.07(+1.00%)
Jul 28, 2011 6.595 6.789 6.595 6.719 37,457,568 +0.08(+1.22%)
Jul 27, 2011 6.648 6.648 6.472 6.637 49,187,156 -0.13(-1.88%)
Jul 26, 2011 6.733 6.796 6.680 6.764 17,374,434 +0.01(+0.10%)
Jul 25, 2011 6.683 6.786 6.662 6.757 15,352,938 -0.03(-0.47%)
Jul 22, 2011 6.839 6.860 6.768 6.789 18,321,208 +0.02(+0.37%)
Jul 21, 2011 6.701 6.856 6.694 6.764 52,983,032 +0.14(+2.19%)
Jul 20, 2011 6.574 6.659 6.539 6.620 42,793,524 +0.13(+2.07%)
Jul 19, 2011 6.422 6.514 6.405 6.486 29,121,174 +0.15(+2.40%)
Jul 18, 2011 6.394 6.433 6.250 6.334 55,294,988 -0.19(-2.92%)
Jul 15, 2011 6.669 6.683 6.489 6.525 33,333,768 -0.06(-0.86%)
Jul 14, 2011 6.729 6.743 6.560 6.581 51,811,020 -0.14(-2.05%)
Jul 13, 2011 6.669 6.876 6.588 6.719 55,736,348 +0.12(+1.87%)
Jul 12, 2011 6.765 6.789 6.581 6.595 55,440,944 -0.12(-1.79%)
Jul 11, 2011 6.892 6.920 6.715 6.715 43,639,476 -0.34(-4.80%)
Jul 08, 2011 7.121 7.121 6.997 7.054 22,836,576 -0.12(-1.72%)
Jul 07, 2011 7.297 7.325 7.170 7.177 24,780,166 -0.07(-0.97%)
Jul 06, 2011 7.272 7.332 7.191 7.248 16,441,233 -0.06(-0.77%)
Jul 05, 2011 7.301 7.343 7.269 7.304 16,764,509 -0.00(-0.05%)
Jul 01, 2011 7.195 7.350 7.142 7.308 18,270,596 +0.08(+1.12%)
Jun 30, 2011 7.251 7.272 7.198 7.227 14,309,120 +0.04(+0.49%)
Jun 29, 2011 7.096 7.205 7.079 7.191 17,032,520 +0.13(+1.90%)
Jun 28, 2011 6.870 7.082 6.846 7.057 17,653,406 +0.23(+3.35%)
Jun 27, 2011 6.731 6.853 6.706 6.829 17,471,644 +0.05(+0.78%)
Jun 24, 2011 6.822 6.822 6.731 6.776 11,691,421 -0.02(-0.31%)
Jun 23, 2011 6.671 6.815 6.671 6.797 24,405,732 -0.04(-0.62%)
Jun 22, 2011 6.766 6.952 6.759 6.839 18,997,794 +0.05(+0.78%)
Jun 21, 2011 6.766 6.808 6.745 6.787 18,266,660 +0.01(+0.16%)
Jun 20, 2011 6.792 6.797 6.773 6.776 20,992,656 +0.05(+0.78%)
Jun 17, 2011 6.734 6.766 6.657 6.724 25,432,758 +0.02(+0.31%)
Jun 16, 2011 6.780 6.801 6.601 6.703 29,904,042 -0.15(-2.15%)
Jun 15, 2011 6.790 6.874 6.752 6.850 21,722,330 +0.02(+0.26%)
Jun 14, 2011 6.864 6.927 6.818 6.832 29,430,614 +0.00(+0.05%)
Jun 13, 2011 6.745 6.874 6.738 6.829 30,922,162 +0.08(+1.25%)
Jun 10, 2011 6.832 6.839 6.689 6.745 25,662,110 -0.13(-1.94%)
Jun 09, 2011 6.913 6.924 6.815 6.878 20,040,374 -0.04(-0.51%)
Jun 08, 2011 6.966 6.990 6.857 6.913 18,135,534 -0.06(-0.86%)
Jun 07, 2011 6.924 7.036 6.917 6.973 31,084,460 +0.14(+2.00%)
Jun 06, 2011 6.920 6.959 6.804 6.836 24,931,244 -0.16(-2.26%)
Jun 03, 2011 6.818 7.081 6.810 6.994 33,044,388 +0.34(+5.11%)
May 24, 2011 6.594 6.678 6.584 6.654 19,786,744 +0.12(+1.88%)
May 23, 2011 6.461 6.594 6.433 6.531 18,589,136 -0.05(-0.80%)
May 20, 2011 6.615 6.647 6.559 6.584 17,797,424 -0.06(-0.95%)
May 19, 2011 6.668 6.724 6.580 6.647 21,684,410 +0.00(+0.05%)
May 18, 2011 6.748 6.783 6.605 6.643 25,246,026 -0.13(-1.97%)
May 17, 2011 6.580 6.776 6.549 6.776 53,536,864 +0.12(+1.79%)
May 16, 2011 6.685 6.825 6.647 6.657 19,231,574 -0.06(-0.84%)
May 13, 2011 6.917 6.920 6.664 6.713 23,478,872 -0.25(-3.62%)
May 12, 2011 6.861 7.022 6.815 6.966 34,107,968 +0.08(+1.17%)
May 11, 2011 6.962 6.962 6.847 6.885 26,114,910 -0.14(-2.04%)
May 10, 2011 6.927 7.032 6.906 7.029 29,086,790 +0.15(+2.14%)
May 09, 2011 6.818 6.882 6.706 6.882 22,610,680 +0.05(+0.77%)
May 06, 2011 6.825 6.882 6.752 6.829 28,846,004 +0.16(+2.42%)
May 05, 2011 6.678 6.790 6.615 6.668 25,953,020 -0.03(-0.42%)
May 04, 2011 6.790 6.818 6.671 6.696 38,176,008 -0.09(-1.39%)
May 03, 2011 6.899 6.917 6.748 6.790 34,640,568 -0.22(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.